SLV270617C00067000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | +7.042% | 2 | 1,450 | 0.000% |
| 2026-10-30 | 1.5000 | 1.5000 | 1.4000 | 1.4200 | -24.064% | 96 | 1,357 | +7.042% |
| 2026-10-26 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -3.109% | 6 | 1,380 | -18.717% |
| 2026-10-23 | 1.9400 | 1.9400 | 1.9300 | 1.9300 | -3.500% | 101 | 1,390 | -21.244% |
| 2026-10-22 | 1.9700 | 2.0500 | 1.9700 | 2.0000 | -18.699% | 107 | 1,383 | -24.000% |
| 2026-10-21 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 0.000% | 4 | 1,379 | -38.211% |
| 2026-10-20 | 2.4500 | 2.4600 | 2.4200 | 2.4600 | -0.405% | 6 | 1,373 | -38.211% |
| 2026-10-16 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +0.816% | 1 | 1,372 | -38.462% |
| 2026-10-15 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +8.407% | 1 | 1,372 | -37.959% |
| 2026-10-14 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -27.097% | 1 | 1,372 | -32.743% |
| 2026-10-12 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +6.897% | 2 | 1,370 | -50.968% |
| 2026-10-08 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -21.622% | 1 | 1,370 | -47.586% |
| 2026-10-06 | 3.5500 | 3.7000 | 3.5500 | 3.7000 | +1.370% | 5 | 1,368 | -58.919% |
| 2026-10-01 | 3.7300 | 3.7300 | 3.6300 | 3.6500 | -5.195% | 55 | 1,343 | -58.356% |
| 2026-09-30 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -3.750% | 4 | 1,347 | -60.519% |
| 2026-09-29 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -2.439% | 1 | 1,346 | -62.000% |
| 2026-09-28 | 4.1200 | 4.1200 | 4.1000 | 4.1000 | -21.002% | 2 | 1,345 | -62.927% |
| 2026-09-24 | 5.1500 | 5.2000 | 5.1000 | 5.1900 | -10.517% | 292 | 1,184 | -70.713% |
| 2026-09-23 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -11.988% | 1 | 1,184 | -73.793% |
| 2026-09-21 | 6.7900 | 6.7900 | 6.4300 | 6.5900 | +0.611% | 5 | 1,187 | -76.935% |
| 2026-09-16 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -7.746% | 1 | 1,187 | -76.794% |
| 2026-09-01 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -21.111% | 200 | 987 | -78.592% |
| 2026-08-24 | 9.2600 | 9.2600 | 9.0000 | 9.0000 | +0.784% | 5 | 987 | -83.111% |
| 2026-08-20 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | +37.385% | 1 | 986 | -82.979% |
| 2026-08-18 | 6.7000 | 6.7000 | 6.5000 | 6.5000 | -17.408% | 2 | 984 | -76.615% |
| 2026-08-10 | 7.6200 | 7.8700 | 7.6000 | 7.8700 | +18.346% | 431 | 976 | -80.686% |
| 2026-08-07 | 6.5500 | 6.6500 | 6.5500 | 6.6500 | +9.016% | 3 | 975 | -77.143% |
| 2026-08-05 | 6.1100 | 6.1100 | 6.1000 | 6.1000 | +31.183% | 2 | 976 | -75.082% |
| 2026-07-31 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -8.465% | 10 | 986 | -67.312% |
| 2026-07-27 | 5.1500 | 5.1500 | 5.0800 | 5.0800 | -1.359% | 2 | 985 | -70.079% |
| 2026-07-24 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +14.444% | 10 | 985 | -70.485% |
| 2026-07-17 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -30.233% | 7 | 978 | -66.222% |
| 2026-07-02 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +8.403% | 1 | 979 | -76.434% |
| 2026-07-01 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +1.709% | 1 | 978 | -74.454% |
| 2026-06-30 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +0.862% | 4 | 982 | -74.017% |
| 2026-06-26 | 5.6000 | 5.8000 | 5.6000 | 5.8000 | +3.943% | 96 | 956 | -73.793% |
| 2026-06-25 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | +2.385% | 1 | 955 | -72.760% |
| 2026-06-24 | 5.6500 | 5.7000 | 5.4500 | 5.4500 | -17.798% | 73 | 902 | -72.110% |
| 2026-06-23 | 6.5700 | 6.6300 | 6.4500 | 6.6300 | -20.789% | 838 | 653 | -77.074% |
| 2026-06-18 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | -18.895% | 2 | 655 | -81.840% |
| 2026-06-16 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | -0.482% | 20 | 655 | -85.271% |
| 2026-06-15 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | +31.266% | 20 | 635 | -85.342% |
| 2026-06-11 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -16.402% | 3 | 635 | -80.759% |
| 2026-06-09 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -3.473% | 1 | 636 | -83.915% |
| 2026-06-08 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | -0.508% | 2 | 638 | -84.474% |
| 2026-06-05 | 11.2500 | 11.2500 | 9.6700 | 9.8400 | -23.424% | 76 | 682 | -84.553% |
| 2026-06-04 | 12.9400 | 13.0400 | 12.7500 | 12.8500 | +1.181% | 34 | 649 | -88.171% |
| 2026-06-03 | 13.0000 | 13.0400 | 12.7000 | 12.7000 | -7.636% | 8 | 641 | -88.031% |
| 2026-06-02 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +1.927% | 20 | 661 | -88.945% |
| 2026-06-01 | 13.4000 | 13.4900 | 13.4000 | 13.4900 | -6.058% | 2 | 659 | -88.732% |
| 2026-05-28 | 13.8500 | 14.3600 | 13.7000 | 14.3600 | +4.058% | 53 | 612 | -89.415% |
| 2026-05-27 | 13.7500 | 13.8500 | 13.7500 | 13.8000 | -11.082% | 14 | 598 | -88.986% |
| 2026-05-21 | 14.6400 | 15.5200 | 14.6400 | 15.5200 | +0.583% | 3 | 599 | -90.206% |
| 2026-05-20 | 15.3500 | 15.4300 | 15.3000 | 15.4300 | +6.782% | 42 | 637 | -90.149% |
| 2026-05-19 | 14.4000 | 14.8500 | 14.4000 | 14.4500 | -35.920% | 31 | 611 | -89.481% |
| 2026-05-12 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | +1.121% | 2 | 609 | -93.259% |
| 2026-05-11 | 21.3000 | 22.3000 | 21.3000 | 22.3000 | +20.541% | 2 | 611 | -93.184% |
| 2026-05-07 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +42.857% | 20 | 611 | -91.784% |
| 2026-05-05 | 13.2500 | 13.2500 | 12.9500 | 12.9500 | -0.994% | 2 | 591 | -88.263% |
| 2026-05-04 | 13.4300 | 13.4300 | 13.0800 | 13.0800 | -12.974% | 15 | 593 | -88.379% |
| 2026-05-01 | 15.0300 | 15.0300 | 15.0300 | 15.0300 | +12.081% | 2 | 576 | -89.887% |
| 2026-04-28 | 13.4100 | 13.4100 | 13.4100 | 13.4100 | -15.872% | 1 | 576 | -88.665% |
| 2026-04-23 | 15.9400 | 15.9400 | 15.9400 | 15.9400 | -4.264% | 1 | 577 | -90.464% |
| 2026-04-22 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -17.574% | 1 | 576 | -90.871% |
| 2026-04-17 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +33.952% | 1 | 577 | -92.475% |
| 2026-04-13 | 16.4500 | 16.4500 | 15.0800 | 15.0800 | -9.429% | 8 | 580 | -89.920% |
| 2026-04-10 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | +10.926% | 4 | 574 | -90.871% |
| 2026-04-07 | 14.6700 | 15.0100 | 14.6700 | 15.0100 | -12.986% | 2 | 570 | -89.873% |
| 2026-03-31 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +26.189% | 1 | 570 | -91.188% |
| 2026-03-27 | 13.6700 | 13.6700 | 13.6700 | 13.6700 | -2.566% | 2 | 570 | -88.881% |
| 2026-03-26 | 14.0000 | 14.0300 | 14.0000 | 14.0300 | -9.775% | 2 | 570 | -89.166% |
| 2026-03-25 | 15.4000 | 15.5500 | 15.4000 | 15.5500 | +15.613% | 2 | 570 | -90.225% |
| 2026-03-23 | 13.6100 | 13.8500 | 11.4000 | 13.4500 | -3.929% | 604 | 569 | -88.699% |
| 2026-03-19 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -36.364% | 1 | 219 | -89.143% |
| 2026-03-13 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -11.111% | 16 | 234 | -93.091% |
| 2026-03-11 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | +3.125% | 2 | 243 | -93.859% |
| 2026-03-04 | 24.5000 | 24.5000 | 24.0000 | 24.0000 | +9.840% | 39 | 241 | -93.667% |
| 2026-03-03 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | -23.199% | 20 | 202 | -93.043% |
| 2026-03-02 | 28.4500 | 28.4500 | 28.4500 | 28.4500 | -3.559% | 1 | 222 | -94.657% |
| 2026-02-25 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | +9.017% | 100 | 223 | -94.847% |
| 2026-02-23 | 27.0600 | 27.0600 | 27.0600 | 27.0600 | +86.621% | 1 | 223 | -94.383% |
| 2026-02-17 | 15.5000 | 15.5000 | 14.4000 | 14.5000 | -44.867% | 22 | 224 | -89.517% |
| 2026-02-03 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | +48.169% | 3 | 211 | -94.221% |
| 2026-02-02 | 20.7500 | 20.7500 | 17.7500 | 17.7500 | -17.595% | 48 | 211 | -91.437% |
| 2026-01-30 | 35.0000 | 35.0000 | 21.5400 | 21.5400 | -50.990% | 103 | 247 | -92.943% |
| 2026-01-29 | 48.6200 | 48.6200 | 43.9500 | 43.9500 | -1.347% | 6 | 288 | -96.542% |
| 2026-01-28 | 44.5500 | 44.5500 | 44.5000 | 44.5500 | +8.659% | 39 | 291 | -96.588% |
| 2026-01-27 | 40.0000 | 41.0000 | 40.0000 | 41.0000 | -4.828% | 247 | 252 | -96.293% |
| 2026-01-26 | 43.0800 | 43.0800 | 43.0800 | 43.0800 | +29.021% | 3 | 153 | -96.472% |
| 2026-01-23 | 33.1500 | 33.6800 | 33.1500 | 33.3900 | +8.762% | 47 | 156 | -95.448% |
| 2026-01-22 | 30.7000 | 30.7000 | 30.7000 | 30.7000 | +11.636% | 103 | 109 | -95.049% |
| 2026-01-15 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +75.159% | 9 | 6 | -94.473% |
| 2026-01-02 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +13.851% | 5 | 15 | -90.318% |
| 2025-12-31 | 13.7900 | 13.7900 | 13.7900 | 13.7900 | -8.128% | 9 | 2 | -88.978% |
| 2025-12-29 | 15.0100 | 15.0100 | 15.0100 | 15.0100 | -5.538% | 1 | 2 | -89.873% |
| 2025-12-26 | 15.8900 | 15.8900 | 15.8900 | 15.8900 | +99.874% | 1 | 2 | -90.434% |
| 2025-12-10 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | 0.000% | 1 | 1 | -80.881% |